시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long QUBT Daily ETF 과거 주가
Tradr 2X Long QUBT Daily ETF · QUBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long QUBT Daily ETF · QUBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩35,346 | ₩36,566 | ₩28,387 | ₩29,138 | -17.56% | 14.2만 |
| 2026.09.28–2026.10.02 | ₩40,884 | ₩42,962 | ₩35,105 | ₩35,105 | -14.14% | 10.9만 |
| 2026.09.21–2026.09.25 | ₩43,070 | ₩49,895 | ₩41,836 | ₩42,493 | -1.34% | 25.3만 |
| 2026.09.14–2026.09.18 | ₩31,645 | ₩40,442 | ₩31,484 | ₩40,442 | +27.80% | 24.1만 |
| 2026.09.08–2026.09.11 | ₩37,170 | ₩39,744 | ₩32,638 | ₩34,488 | -7.22% | 27.7만 |
| 2026.08.31–2026.09.04 | ₩35,346 | ₩37,921 | ₩33,254 | ₩34,810 | -1.52% | 19.2만 |
| 2026.08.24–2026.08.28 | ₩41,514 | ₩42,163 | ₩35,561 | ₩36,365 | -12.40% | 32.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,054 |
| ₩47,570 |
| ₩36,177 |
| ₩44,357 |
| -1.55% |
| 32.5만 |
| 2026.08.10–2026.08.14 | ₩48,058 | ₩48,380 | ₩42,909 | ₩45,591 | -5.13% | 30.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,921 | ₩49,935 | ₩37,331 | ₩47,629 | +25.60% | 25.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,239 | ₩40,522 | ₩31,163 | ₩37,813 | +7.31% | 31.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,902 | ₩40,549 | ₩32,493 | ₩32,611 | -11.63% | 29.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,142 | ₩44,142 | ₩32,986 | ₩36,580 | -17.13% | 33.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,196 | ₩56,371 | ₩43,767 | ₩45,537 | -11.05% | 34.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,226 | ₩63,301 | ₩49,565 | ₩50,954 | -6.03% | 28.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,033 | ₩81,259 | ₩49,613 | ₩52,885 | -26.58% | 58.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,393 | ₩85,925 | ₩60,609 | ₩73,481 | -1.23% | 49.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,926 | ₩76,324 | ₩53,904 | ₩65,597 | -8.80% | 41.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,346 | ₩116,417 | ₩64,658 | ₩66,991 | -28.99% | 72.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,203 | ₩110,302 | ₩86,633 | ₩100,031 | -8.40% | 66.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,760 | ₩124,436 | ₩61,145 | ₩107,379 | +29.75% | 137만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,102 | ₩147,638 | ₩67,474 | ₩81,419 | +16.14% | 254.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,080 | ₩87,105 | ₩66,080 | ₩71,980 | +8.93% | 36.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,861 | ₩67,581 | ₩50,954 | ₩66,991 | +6.57% | 18.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩71,014 | ₩83,940 | ₩59,804 | ₩64,363 | -9.37% | 33.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,442 | ₩80,454 | ₩39,342 | ₩74,822 | +85.01% | 63.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,012 | ₩46,985 | ₩36,580 | ₩42,641 | +6.57% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,012 | ₩42,748 | ₩33,362 | ₩40,388 | +0.94% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,338 | ₩52,134 | ₩38,484 | ₩38,832 | -10.40% | 18.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,774 | ₩52,081 | ₩41,675 | ₩42,909 | -13.79% | 17.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,721 | ₩56,425 | ₩46,744 | ₩47,629 | -4.21% | 20.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,019 | ₩68,214 | ₩49,613 | ₩52,241 | -12.96% | 36.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,157 | ₩77,611 | ₩54,977 | ₩65,490 | +16.62% | 26.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,543 | ₩67,045 | ₩57,873 | ₩58,892 | -10.15% | 12만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,691 | ₩89,465 | ₩59,804 | ₩68,118 | -19.57% | 20.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩88,499 | ₩97,129 | ₩58,839 | ₩85,818 | -3.03% | 28.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩138,435 | ₩139,561 | ₩83,511 | ₩88,714 | -35.92% | 27.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩158,387 | ₩179,305 | ₩124,006 | ₩140,580 | -11.24% | 44.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩148,679 | ₩189,255 | ₩140,258 | ₩171,903 | +15.62% | 40.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩139,722 | ₩174,532 | ₩136,530 | ₩149,859 | +7.26% | 43.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩122,826 | ₩134,895 | ₩114,459 | ₩134,090 | +9.17% | 16.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩137,684 | ₩176,623 | ₩126,045 | ₩127,278 | -7.56% | 23.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩171,206 | ₩171,206 | ₩118,214 | ₩135,914 | -20.61% | 34.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩204,407 | ₩213,471 | ₩169,865 | ₩171,152 | -16.27% | 28.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩158,226 | ₩222,509 | ₩139,454 | ₩197,702 | +24.95% | 37.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩132,615 | ₩176,999 | ₩130,201 | ₩170,026 | +28.21% | 43.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩177,669 | ₩218,567 | ₩112,904 | ₩129,799 | -26.94% | 154.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩244,312 | ₩246,994 | ₩119,072 | ₩144,817 | -40.72% | 47만 |
|---|
| 2025.11.03–2025.11.07 | ₩389,934 | ₩389,934 | ₩179,681 | ₩224,198 | -42.50% | 36.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩371,429 | ₩398,247 | ₩306,530 | ₩388,861 | +4.69% | 53.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩524,024 | ₩525,901 | ₩273,812 | ₩347,561 | -33.67% | 86.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩609,037 | ₩850,399 | ₩466,901 | ₩497,742 | -18.27% | 87.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩725,159 | ₩738,836 | ₩556,742 | ₩559,423 | -22.86% | 18.3만 |
|---|